Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	45.39	45.87	45.25	45.58	45.58	0.75%	8,117
Jul 28, 2026	45.04	45.81	45.03	45.24	45.24	0.49%	4,493
Jul 27, 2026	45.30	45.30	44.67	45.02	45.02	0.29%	11,596
Jul 24, 2026	45.00	45.00	44.62	44.89	44.89	0.54%	8,745
Jul 23, 2026	45.29	45.29	44.62	44.65	44.65	-1.59%	9,289
Jul 22, 2026	45.50	45.85	45.32	45.37	45.37	-1.20%	6,521
Jul 21, 2026	45.64	46.45	45.57	45.92	45.92	0.17%	7,637
Jul 20, 2026	45.57	46.46	45.37	45.84	45.84	1.16%	10,370
Jul 17, 2026	45.95	46.80	45.32	45.32	45.32	-2.09%	18,462
Jul 16, 2026	46.21	46.62	45.46	46.28	46.28	-0.43%	4,398
Jul 15, 2026	45.70	46.48	45.42	46.48	46.48	1.57%	9,406
Jul 14, 2026	46.01	46.01	45.33	45.97	45.76	0.46%	24,998
Jul 13, 2026	46.10	46.35	45.26	45.76	45.55	-0.41%	12,297
Jul 10, 2026	46.43	46.43	45.95	45.95	45.74	0.42%	8,767
Jul 9, 2026	46.23	46.49	45.72	45.76	45.55	-1.01%	3,983
Jul 8, 2026	46.08	46.63	45.69	46.23	46.02	0.02%	12,249
Jul 7, 2026	46.58	46.70	46.20	46.22	46.01	-1.00%	3,439
Jul 6, 2026	46.58	46.71	46.58	46.68	46.47	0.21%	6,068
Jul 2, 2026	46.23	46.64	45.31	46.58	46.37	0.67%	7,193
Jul 1, 2026	45.70	46.48	45.64	46.27	46.06	0.65%	15,680
Jun 30, 2026	46.00	46.00	44.83	45.97	45.76	0.92%	8,846
Jun 29, 2026	45.00	45.63	45.00	45.55	45.34	1.45%	34,367
Jun 26, 2026	45.30	45.30	44.83	44.90	44.70	-0.24%	4,573
Jun 25, 2026	44.88	45.49	44.88	45.01	44.81	0.38%	13,111
Jun 24, 2026	45.20	45.48	44.54	44.84	44.64	-0.16%	12,179
Jun 23, 2026	44.70	45.04	44.54	44.91	44.71	0.67%	21,201
Jun 22, 2026	45.15	45.59	44.61	44.61	44.41	-1.68%	15,385
Jun 18, 2026	45.39	45.74	45.15	45.37	45.16	0.53%	13,888
Jun 17, 2026	46.00	46.00	45.13	45.13	44.93	-1.72%	11,146
Jun 16, 2026	46.00	46.00	44.67	45.92	45.71	0.28%	10,241
Jun 15, 2026	45.45	46.00	45.02	46.00	45.58	1.66%	12,498
Jun 12, 2026	45.42	45.48	44.96	45.25	44.84	-0.68%	9,753
Jun 11, 2026	45.32	45.70	44.79	45.56	45.15	0.31%	12,215
Jun 10, 2026	45.22	45.70	44.87	45.42	45.01	0.52%	10,070
Jun 9, 2026	45.09	45.34	44.78	45.19	44.78	0.23%	6,048
Jun 8, 2026	45.45	45.49	45.00	45.08	44.67	-0.81%	7,470
Jun 5, 2026	46.02	46.03	45.01	45.45	45.04	-0.30%	7,224
Jun 4, 2026	45.37	46.03	45.25	45.59	45.17	0.52%	4,614
Jun 3, 2026	45.64	45.93	45.34	45.35	44.94	-1.11%	5,525
Jun 2, 2026	45.59	46.08	45.42	45.86	45.45	0.97%	9,601
Jun 1, 2026	46.28	46.28	45.40	45.42	45.01	-0.80%	18,954
May 29, 2026	45.48	46.18	45.48	45.79	45.37	0.82%	15,114
May 28, 2026	45.07	46.21	45.07	45.41	45.00	0.75%	14,050
May 27, 2026	45.40	45.40	45.07	45.07	44.66	-0.18%	6,791
May 26, 2026	45.27	45.33	44.90	45.15	44.74	-	7,511
May 22, 2026	45.01	45.59	45.01	45.15	44.74	-0.48%	19,322
May 21, 2026	45.17	45.59	44.86	45.37	44.96	0.47%	6,347
May 20, 2026	44.95	45.59	44.75	45.16	44.75	0.44%	12,400
May 19, 2026	45.05	45.59	44.82	44.96	44.55	-0.13%	11,069
May 18, 2026	45.22	45.72	44.90	45.02	44.61	-0.80%	21,964